KissMeData/298040/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	203000	22334542500	186800	186800	186800	186800	1730
3	20230810	202900	22334542500	186800	186800	186800	186800	0
4	20230810	202800	22334542500	186800	186800	186800	186800	0
5	20230810	202700	22334542500	186800	186800	186800	186800	0
6	20230810	202600	22334542500	186800	186800	186800	186800	0
7	20230810	202500	22334542500	186800	186800	186800	186800	0
8	20230810	202400	22334542500	186800	186800	186800	186800	0
9	20230810	202300	22334542500	186800	186800	186800	186800	0
10	20230810	202200	22334542500	186800	186800	186800	186800	0
11	20230810	202100	22334542500	186800	186800	186800	186800	0
12	20230810	202000	22334542500	186800	186800	186800	186800	0
13	20230810	201900	22334542500	186800	186800	186800	186800	0
14	20230810	201800	22334542500	186800	186800	186800	186800	0
15	20230810	201700	22334542500	186800	186800	186800	186800	0
16	20230810	201600	22334542500	186800	186800	186800	186800	0
17	20230810	201500	22334542500	186800	186800	186800	186800	0
18	20230810	201400	22334542500	186800	186800	186800	186800	0
19	20230810	201300	22334542500	186800	186800	186800	186800	0
20	20230810	201200	22334542500	186800	186800	186800	186800	0
21	20230810	201100	22334542500	186800	186800	186800	186800	0
22	20230810	201000	22334542500	186800	186800	186800	186800	0
23	20230810	200900	22334542500	186800	186800	186800	186800	0
24	20230810	200800	22334542500	186800	186800	186800	186800	0
25	20230810	200700	22334542500	186800	186800	186800	186800	0
26	20230810	200600	22334542500	186800	186800	186800	186800	0
27	20230810	200500	22334542500	186800	186800	186800	186800	0
28	20230810	200400	22334542500	186800	186800	186800	186800	0
29	20230810	200300	22334542500	186800	186800	186800	186800	0
30	20230810	200200	22334542500	186800	186800	186800	186800	0
31	20230810	200100	22334542500	186800	186800	186800	186800	0
32	20230810	200000	22334542500	186800	186800	186800	186800	1730
33	20230810	195900	22334542500	186800	186800	186800	186800	0
34	20230810	195800	22334542500	186800	186800	186800	186800	0
35	20230810	195700	22334542500	186800	186800	186800	186800	0
36	20230810	195600	22334542500	186800	186800	186800	186800	0
37	20230810	195500	22334542500	186800	186800	186800	186800	0
38	20230810	195400	22334542500	186800	186800	186800	186800	0
39	20230810	195300	22334542500	186800	186800	186800	186800	0
40	20230810	195200	22334542500	186800	186800	186800	186800	0
41	20230810	195100	22334542500	186800	186800	186800	186800	0
42	20230810	195000	22334542500	186800	186800	186800	186800	0
43	20230810	194900	22334542500	186800	186800	186800	186800	0
44	20230810	194800	22334542500	186800	186800	186800	186800	0
45	20230810	194700	22334542500	186800	186800	186800	186800	0
46	20230810	194600	22334542500	186800	186800	186800	186800	0
47	20230810	194500	22334542500	186800	186800	186800	186800	0
48	20230810	194400	22334542500	186800	186800	186800	186800	0
49	20230810	194300	22334542500	186800	186800	186800	186800	0
50	20230810	194200	22334542500	186800	186800	186800	186800	0
51	20230810	194100	22334542500	186800	186800	186800	186800	0
52	20230810	194000	22334542500	186800	186800	186800	186800	0
53	20230810	193900	22334542500	186800	186800	186800	186800	0
54	20230810	193800	22334542500	186800	186800	186800	186800	0
55	20230810	193700	22334542500	186800	186800	186800	186800	0
56	20230810	193600	22334542500	186800	186800	186800	186800	0
57	20230810	193500	22334542500	186800	186800	186800	186800	0
58	20230810	193400	22334542500	186800	186800	186800	186800	0
59	20230810	193300	22334542500	186800	186800	186800	186800	0
60	20230810	193200	22334542500	186800	186800	186800	186800	0
61	20230810	193100	22334542500	186800	186800	186800	186800	0
62	20230810	193000	22334542500	186800	186800	186800	186800	1730
63	20230810	192900	22334542500	186800	186800	186800	186800	0
64	20230810	192800	22334542500	186800	186800	186800	186800	0
65	20230810	192700	22334542500	186800	186800	186800	186800	0
66	20230810	192600	22334542500	186800	186800	186800	186800	0
67	20230810	192500	22334542500	186800	186800	186800	186800	0
68	20230810	192400	22334542500	186800	186800	186800	186800	0
69	20230810	192300	22334542500	186800	186800	186800	186800	0
70	20230810	192200	22334542500	186800	186800	186800	186800	0
71	20230810	192100	22334542500	186800	186800	186800	186800	0
72	20230810	192000	22334542500	186800	186800	186800	186800	0
73	20230810	191900	22334542500	186800	186800	186800	186800	0
74	20230810	191800	22334542500	186800	186800	186800	186800	0
75	20230810	191700	22334542500	186800	186800	186800	186800	0
76	20230810	191600	22334542500	186800	186800	186800	186800	0
77	20230810	191500	22334542500	186800	186800	186800	186800	0
78	20230810	191400	22334542500	186800	186800	186800	186800	0
79	20230810	191300	22334542500	186800	186800	186800	186800	0
80	20230810	191200	22334542500	186800	186800	186800	186800	0
81	20230810	191100	22334542500	186800	186800	186800	186800	0
82	20230810	191000	22334542500	186800	186800	186800	186800	0
83	20230810	190900	22334542500	186800	186800	186800	186800	0
84	20230810	190800	22334542500	186800	186800	186800	186800	0
85	20230810	190700	22334542500	186800	186800	186800	186800	0
86	20230810	190600	22334542500	186800	186800	186800	186800	0
87	20230810	190500	22334542500	186800	186800	186800	186800	0
88	20230810	190400	22334542500	186800	186800	186800	186800	0
89	20230810	190300	22334542500	186800	186800	186800	186800	0
90	20230810	190200	22334542500	186800	186800	186800	186800	0
91	20230810	190100	22334542500	186800	186800	186800	186800	0
92	20230810	190000	22334542500	186800	186800	186800	186800	1730
93	20230810	185900	22334542500	186800	186800	186800	186800	0
94	20230810	185800	22334542500	186800	186800	186800	186800	0
95	20230810	185700	22334542500	186800	186800	186800	186800	0
96	20230810	185600	22334542500	186800	186800	186800	186800	0
97	20230810	185500	22334542500	186800	186800	186800	186800	0
98	20230810	185400	22334542500	186800	186800	186800	186800	0
99	20230810	185300	22334542500	186800	186800	186800	186800	0
100	20230810	185200	22334542500	186800	186800	186800	186800	0
101	20230810	185100	22334542500	186800	186800	186800	186800	0
102	20230810	185000	22334542500	186800	186800	186800	186800	0
103	20230810	184900	22334542500	186800	186800	186800	186800	0
104	20230810	184800	22334542500	186800	186800	186800	186800	0
105	20230810	184700	22334542500	186800	186800	186800	186800	0
106	20230810	184600	22334542500	186800	186800	186800	186800	0
107	20230810	184500	22334542500	186800	186800	186800	186800	0
108	20230810	184400	22334542500	186800	186800	186800	186800	0
109	20230810	184300	22334542500	186800	186800	186800	186800	0
110	20230810	184200	22334542500	186800	186800	186800	186800	0
111	20230810	184100	22334542500	186800	186800	186800	186800	0
112	20230810	184000	22334542500	186800	186800	186800	186800	0
113	20230810	183900	22334542500	186800	186800	186800	186800	0
114	20230810	183800	22334542500	186800	186800	186800	186800	0
115	20230810	183700	22334542500	186800	186800	186800	186800	0
116	20230810	183600	22334542500	186800	186800	186800	186800	0
117	20230810	183500	22334542500	186800	186800	186800	186800	0
118	20230810	183400	22334542500	186800	186800	186800	186800	0
119	20230810	183300	22334542500	186800	186800	186800	186800	0
120	20230810	183200	22334542500	186800	186800	186800	186800	0
121	20230810	183100	22334542500	186800	186800	186800	186800	0
122	20230810	183000	22334542500	186800	186800	186800	186800	1730
123	20230810	182900	22334542500	186800	186800	186800	186800	0
124	20230810	182800	22334542500	186800	186800	186800	186800	0
125	20230810	182700	22334542500	186800	186800	186800	186800	0
126	20230810	182600	22334542500	186800	186800	186800	186800	0
127	20230810	182500	22334542500	186800	186800	186800	186800	0
128	20230810	182400	22334542500	186800	186800	186800	186800	0
129	20230810	182300	22334542500	186800	186800	186800	186800	0
130	20230810	182200	22334542500	186800	186800	186800	186800	0
131	20230810	182100	22334542500	186800	186800	186800	186800	0
132	20230810	182000	22334542500	186800	186800	186800	186800	0
133	20230810	181900	22334542500	186800	186800	186800	186800	0
134	20230810	181800	22334542500	186800	186800	186800	186800	0
135	20230810	181700	22334542500	186800	186800	186800	186800	0
136	20230810	181600	22334542500	186800	186800	186800	186800	0
137	20230810	181500	22334542500	186800	186800	186800	186800	0
138	20230810	181400	22334542500	186800	186800	186800	186800	0
139	20230810	181300	22334542500	186800	186800	186800	186800	0
140	20230810	181200	22334542500	186800	186800	186800	186800	0
141	20230810	181100	22334542500	186800	186800	186800	186800	0
142	20230810	181000	22334542500	186800	186800	186800	186800	0
143	20230810	180900	22334542500	186800	186800	186800	186800	0
144	20230810	180800	22334542500	186800	186800	186800	186800	0
145	20230810	180700	22334542500	186800	186800	186800	186800	0
146	20230810	180600	22334542500	186800	186800	186800	186800	0
147	20230810	180500	22334542500	186800	186800	186800	186800	0
148	20230810	180400	22334542500	186800	186800	186800	186800	0
149	20230810	180300	22334542500	186800	186800	186800	186800	0
150	20230810	180200	22334542500	186800	186800	186800	186800	0
151	20230810	180100	22334542500	186800	186800	186800	186800	0
152	20230810	180000	22334542500	186800	186800	186800	186800	1730
153	20230810	175900	22334542500	186800	186800	186800	186800	0
154	20230810	175800	22334542500	186800	186800	186800	186800	0
155	20230810	175700	22334542500	186800	186800	186800	186800	0
156	20230810	175600	22334542500	186800	186800	186800	186800	0
157	20230810	175500	22334542500	186800	186800	186800	186800	0
158	20230810	175400	22334542500	186800	186800	186800	186800	0
159	20230810	175300	22334542500	186800	186800	186800	186800	0
160	20230810	175200	22334542500	186800	186800	186800	186800	0
161	20230810	175100	22334542500	186800	186800	186800	186800	0
162	20230810	175000	22334542500	186800	186800	186800	186800	0
163	20230810	174900	22334542500	186800	186800	186800	186800	0
164	20230810	174800	22334542500	186800	186800	186800	186800	0
165	20230810	174700	22334542500	186800	186800	186800	186800	0
166	20230810	174600	22334542500	186800	186800	186800	186800	0
167	20230810	174500	22334542500	186800	186800	186800	186800	0
168	20230810	174400	22334542500	186800	186800	186800	186800	0
169	20230810	174300	22334542500	186800	186800	186800	186800	0
170	20230810	174200	22334542500	186800	186800	186800	186800	0
171	20230810	174100	22334542500	186800	186800	186800	186800	0
172	20230810	174000	22334542500	186800	186800	186800	186800	0
173	20230810	173900	22334542500	186800	186800	186800	186800	0
174	20230810	173800	22334542500	186800	186800	186800	186800	0
175	20230810	173700	22334542500	186800	186800	186800	186800	0
176	20230810	173600	22334542500	186800	186800	186800	186800	0
177	20230810	173500	22334542500	186800	186800	186800	186800	0
178	20230810	173400	22334542500	186800	186800	186800	186800	0
179	20230810	173300	22334542500	186800	186800	186800	186800	0
180	20230810	173200	22334542500	186800	186800	186800	186800	0
181	20230810	173100	22334542500	186800	186800	186800	186800	0
182	20230810	173000	22334542500	186800	186800	186800	186800	1730
183	20230810	172900	22334542500	186800	186800	186800	186800	0
184	20230810	172800	22334542500	186800	186800	186800	186800	0
185	20230810	172700	22334542500	186800	186800	186800	186800	0
186	20230810	172600	22334542500	186800	186800	186800	186800	0
187	20230810	172500	22334542500	186800	186800	186800	186800	0
188	20230810	172400	22334542500	186800	186800	186800	186800	0
189	20230810	172300	22334542500	186800	186800	186800	186800	0
190	20230810	172200	22334542500	186800	186800	186800	186800	0
191	20230810	172100	22334542500	186800	186800	186800	186800	0
192	20230810	172000	22334542500	186800	186800	186800	186800	0
193	20230810	171900	22334542500	186800	186800	186800	186800	0
194	20230810	171800	22334542500	186800	186800	186800	186800	0
195	20230810	171700	22334542500	186800	186800	186800	186800	0
196	20230810	171600	22334542500	186800	186800	186800	186800	0
197	20230810	171500	22334542500	186800	186800	186800	186800	0
198	20230810	171400	22334542500	186800	186800	186800	186800	0
199	20230810	171300	22334542500	186800	186800	186800	186800	0
200	20230810	171200	22334542500	186800	186800	186800	186800	0
201	20230810	171100	22334542500	186800	186800	186800	186800	0
202	20230810	171000	22334542500	186800	186800	186800	186800	0
203	20230810	170900	22334542500	186800	186800	186800	186800	0
204	20230810	170800	22334542500	186800	186800	186800	186800	0
205	20230810	170700	22334542500	186800	186800	186800	186800	0
206	20230810	170600	22334542500	186800	186800	186800	186800	0
207	20230810	170500	22334542500	186800	186800	186800	186800	0
208	20230810	170400	22334542500	186800	186800	186800	186800	0
209	20230810	170300	22334542500	186800	186800	186800	186800	0
210	20230810	170200	22334542500	186800	186800	186800	186800	0
211	20230810	170100	22334542500	186800	186800	186800	186800	0
212	20230810	170000	22334542500	186800	186800	186800	186800	1730
213	20230810	165900	22334542500	186800	186800	186800	186800	0
214	20230810	165800	22334542500	186800	186800	186800	186800	0
215	20230810	165700	22334542500	186800	186800	186800	186800	0
216	20230810	165600	22334542500	186800	186800	186800	186800	0
217	20230810	165500	22334542500	186800	186800	186800	186800	0
218	20230810	165400	22334542500	186800	186800	186800	186800	0
219	20230810	165300	22334542500	186800	186800	186800	186800	0
220	20230810	165200	22334542500	186800	186800	186800	186800	0
221	20230810	165100	22334542500	186800	186800	186800	186800	0
222	20230810	165000	22334542500	186800	186800	186800	186800	0
223	20230810	164900	22334542500	186800	186800	186800	186800	0
224	20230810	164800	22334542500	186800	186800	186800	186800	0
225	20230810	164700	22334542500	186800	186800	186800	186800	0
226	20230810	164600	22334542500	186800	186800	186800	186800	0
227	20230810	164500	22334542500	186800	186800	186800	186800	0
228	20230810	164400	22334542500	186800	186800	186800	186800	0
229	20230810	164300	22334542500	186800	186800	186800	186800	0
230	20230810	164200	22334542500	186800	186800	186800	186800	0
231	20230810	164100	22334542500	186800	186800	186800	186800	0
232	20230810	164000	22334542500	186800	186800	186800	186800	0
233	20230810	163900	22334542500	186800	186800	186800	186800	0
234	20230810	163800	22334542500	186800	186800	186800	186800	0
235	20230810	163700	22334542500	186800	186800	186800	186800	0
236	20230810	163600	22334542500	186800	186800	186800	186800	0
237	20230810	163500	22334542500	186800	186800	186800	186800	0
238	20230810	163400	22334542500	186800	186800	186800	186800	0
239	20230810	163300	22334542500	186800	186800	186800	186800	0
240	20230810	163200	22334542500	186800	186800	186800	186800	0
241	20230810	163100	22334542500	186800	186800	186800	186800	0
242	20230810	163000	22334542500	186800	186800	186800	186800	1730
243	20230810	162900	22334542500	186800	186800	186800	186800	0
244	20230810	162800	22334542500	186800	186800	186800	186800	0
245	20230810	162700	22334542500	186800	186800	186800	186800	0
246	20230810	162600	22334542500	186800	186800	186800	186800	0
247	20230810	162500	22334542500	186800	186800	186800	186800	0
248	20230810	162400	22334542500	186800	186800	186800	186800	0
249	20230810	162300	22334542500	186800	186800	186800	186800	0
250	20230810	162200	22334542500	186800	186800	186800	186800	0
251	20230810	162100	22334542500	186800	186800	186800	186800	0
252	20230810	162000	22334542500	186800	186800	186800	186800	0
253	20230810	161900	22334542500	186800	186800	186800	186800	0
254	20230810	161800	22334542500	186800	186800	186800	186800	0
255	20230810	161700	22334542500	186800	186800	186800	186800	0
256	20230810	161600	22334542500	186800	186800	186800	186800	0
257	20230810	161500	22334542500	186800	186800	186800	186800	0
258	20230810	161400	22334542500	186800	186800	186800	186800	0
259	20230810	161300	22334542500	186800	186800	186800	186800	0
260	20230810	161200	22334542500	186800	186800	186800	186800	0
261	20230810	161100	22334542500	186800	186800	186800	186800	0
262	20230810	161000	22334542500	186800	186800	186800	186800	0
263	20230810	160900	22334542500	186800	186800	186800	186800	0
264	20230810	160800	22334542500	186800	186800	186800	186800	0
265	20230810	160700	22334542500	186800	186800	186800	186800	0
266	20230810	160600	22334542500	186800	186800	186800	186800	0
267	20230810	160500	22334542500	186800	186800	186800	186800	0
268	20230810	160400	22334542500	186800	186800	186800	186800	0
269	20230810	160300	22334542500	186800	186800	186800	186800	0
270	20230810	160200	22334542500	186800	186800	186800	186800	0
271	20230810	160100	22334542500	186800	186800	186800	186800	0
272	20230810	160000	22334542500	186800	186800	186800	186800	1730
273	20230810	155900	22334542500	186800	186800	186800	186800	0
274	20230810	155800	22334542500	186800	186800	186800	186800	0
275	20230810	155700	22334542500	186800	186800	186800	186800	0
276	20230810	155600	22334542500	186800	186800	186800	186800	0
277	20230810	155500	22334542500	186800	186800	186800	186800	0
278	20230810	155400	22334542500	186800	186800	186800	186800	0
279	20230810	155300	22334542500	186800	186800	186800	186800	0
280	20230810	155200	22334542500	186800	186800	186800	186800	0
281	20230810	155100	22334542500	186800	186800	186800	186800	0
282	20230810	155000	22334542500	186800	186800	186800	186800	0
283	20230810	154900	22334542500	186800	186800	186800	186800	0
284	20230810	154800	22334542500	186800	186800	186800	186800	0
285	20230810	154700	22334542500	186800	186800	186800	186800	0
286	20230810	154600	22334542500	186800	186800	186800	186800	0
287	20230810	154500	22334542500	186800	186800	186800	186800	0
288	20230810	154400	22334542500	186800	186800	186800	186800	0
289	20230810	154300	22334542500	186800	186800	186800	186800	0
290	20230810	154200	22334542500	186800	186800	186800	186800	0
291	20230810	154100	22334542500	186800	186800	186800	186800	0
292	20230810	154000	22334542500	186800	186800	186800	186800	0
293	20230810	153900	22334542500	186800	186800	186800	186800	0
294	20230810	153800	22334542500	186800	186800	186800	186800	0
295	20230810	153700	22334542500	186800	186800	186800	186800	0
296	20230810	153600	22334542500	186800	186800	186800	186800	0
297	20230810	153500	22334542500	186800	186800	186800	186800	0
298	20230810	153400	22334542500	186800	186800	186800	186800	0
299	20230810	153300	22334542500	186800	186800	186800	186800	0
300	20230810	153200	22334542500	186800	186800	186800	186800	0
301	20230810	153100	22334542500	186800	186800	186800	186800	0
302	20230810	153000	22334542500	186800	186800	186800	186800	3460
303	20230810	152900	22011378500	185000	185000	185000	185000	0
304	20230810	152800	22011378500	185000	185000	185000	185000	0
305	20230810	152700	22011378500	185000	185000	185000	185000	0
306	20230810	152600	22011378500	185000	185000	185000	185000	0
307	20230810	152500	22011378500	185000	185000	185000	185000	0
308	20230810	152400	22011378500	185000	185000	185000	185000	0
309	20230810	152300	22011378500	185000	185000	185000	185000	0
310	20230810	152200	22011378500	185000	185000	185000	185000	0
311	20230810	152100	22011378500	185000	185000	185000	185000	0
312	20230810	152000	22011378500	185000	185000	185000	185000	0
313	20230810	151900	22011378500	185000	184400	185000	184400	76
314	20230810	151800	21997343800	184400	184400	184700	184200	109
315	20230810	151700	21977251700	184300	184000	184300	184000	166
316	20230810	151600	21946686100	184000	184100	184100	184000	650
317	20230810	151500	21827082500	184100	184200	184300	184000	430
318	20230810	151400	21747912500	184200	184300	184500	184200	217
319	20230810	151300	21707906500	184300	184300	184400	184200	213
320	20230810	151200	21668652100	184300	184400	184400	184300	272
321	20230810	151100	21618516800	184400	184800	184800	184400	408
322	20230810	151000	21543224200	184900	184800	184900	184700	326
323	20230810	150900	21482985100	184800	185000	185100	184800	294
324	20230810	150800	21428602000	185100	185200	185200	185000	281
325	20230810	150700	21376597600	185200	185100	185300	185100	136
326	20230810	150600	21351411100	185100	185100	185300	185000	155
327	20230810	150500	21322715000	185200	185300	185400	185100	240
328	20230810	150400	21278262000	185100	185200	185400	185100	291
329	20230810	150300	21224334300	185200	185200	185300	185200	95
330	20230810	150200	21206735200	185200	185200	185200	185100	181
331	20230810	150100	21173221900	185100	184900	185400	184800	229
332	20230810	150000	21130853700	184800	184700	185000	184600	175
333	20230810	145900	21098515900	184800	184700	185000	184600	197
334	20230810	145800	21062124900	184700	184500	184700	184300	363
335	20230810	145700	20995157600	184500	184500	184600	184500	297
336	20230810	145600	20940355900	184600	184600	184700	184500	254
337	20230810	145500	20893465300	184700	184800	185000	184600	178
338	20230810	145400	20860577500	184800	184600	184800	184500	343
339	20230810	145300	20797275300	184600	184700	184800	184600	348
340	20230810	145200	20733006800	184700	184800	184900	184700	161
341	20230810	145100	20703261600	184700	184700	184800	184700	510
342	20230810	145000	20609040800	184700	184800	184800	184700	477
343	20230810	144900	20520931900	184800	184800	184900	184700	334
344	20230810	144800	20459210500	184800	184900	185000	184800	476
345	20230810	144700	20371201600	184900	185100	185100	184900	400
346	20230810	144600	20297202500	185000	185100	185300	185000	366
347	20230810	144500	20229478500	185100	185200	185400	185000	145
348	20230810	144400	20202628000	185200	185000	185200	185000	409
349	20230810	144300	20126935600	185000	185100	185100	185000	232
350	20230810	144200	20084002600	185000	185200	185200	185000	255
351	20230810	144100	20036809100	185300	185100	185500	185100	272
352	20230810	144000	19986440500	185200	185200	185300	185100	185
353	20230810	143900	19952179700	185100	185100	185200	185000	364
354	20230810	143800	19884812200	185100	185100	185200	185000	199
355	20230810	143700	19847976600	185100	185100	185200	185000	177
356	20230810	143600	19815217400	185100	185100	185200	185000	290
357	20230810	143500	19761543300	185100	185400	185500	185100	531
358	20230810	143400	19663238600	185400	185200	185400	185100	411
359	20230810	143300	19587150300	185100	185300	185300	185100	254
360	20230810	143200	19540113500	185200	185400	185500	185200	288
361	20230810	143100	19486733700	185300	185100	185500	185100	350
362	20230810	143000	19421900700	185100	185100	185200	185100	211
363	20230810	142900	19382840200	185100	185200	185300	185100	228
364	20230810	142800	19340619600	185200	185000	185300	185000	317
365	20230810	142700	19281926800	185000	185100	185100	185000	607
366	20230810	142600	19169601800	185000	185200	185200	185000	398
367	20230810	142500	19095936500	185100	185300	185300	185100	367
368	20230810	142400	19027978100	185200	185400	185500	185200	506
369	20230810	142300	18934224700	185400	185500	185500	185300	777
370	20230810	142200	18790140700	185500	185700	185700	185500	180
371	20230810	142100	18756740700	185600	185600	185700	185500	362
372	20230810	142000	18689565800	185600	185800	185900	185600	183
373	20230810	141900	18655591900	185800	185700	185800	185600	281
374	20230810	141800	18603419100	185800	185700	185900	185600	212
375	20230810	141700	18564045100	185700	185700	185900	185600	239
376	20230810	141600	18519660500	185700	185800	185800	185600	282
377	20230810	141500	18467291300	185900	185800	186000	185800	317
378	20230810	141400	18408371600	185900	185900	185900	185800	239
379	20230810	141300	18363957600	185900	185800	186000	185800	198
380	20230810	141200	18327158200	185900	185900	186100	185800	222
381	20230810	141100	18285873500	185900	185900	186100	185900	229
382	20230810	141000	18243276600	185900	186100	186200	185900	167
383	20230810	140900	18212218800	186200	186100	186200	185900	374
384	20230810	140800	18142643000	186000	186200	186300	186000	179
385	20230810	140700	18109333800	186300	186200	186400	186200	183
386	20230810	140600	18075236400	186300	186600	186700	186300	218
387	20230810	140500	18034601000	186700	186500	186700	186400	197
388	20230810	140400	17997851600	186500	186500	186500	186100	163
389	20230810	140300	17967484600	186500	186500	186600	186400	174
390	20230810	140200	17935037000	186400	186000	186400	185900	177
391	20230810	140100	17902081600	185900	186000	186100	185900	120
392	20230810	140000	17879758900	186000	186100	186300	186000	133
393	20230810	135900	17855006200	186100	186400	186400	186100	180
394	20230810	135800	17821485400	186400	185700	186500	185600	177
395	20230810	135700	17788546900	185700	185800	185900	185600	196
396	20230810	135600	17752144500	185900	185800	186000	185700	165
397	20230810	135500	17721478800	185800	185700	185800	185600	197
398	20230810	135400	17684896200	185700	185700	185800	185700	227
399	20230810	135300	17642734400	185700	185700	185900	185700	169
400	20230810	135200	17611338600	185700	185900	185900	185700	183
401	20230810	135100	17577337100	185800	185600	185800	185600	133
402	20230810	135000	17552634700	185700	185900	185900	185600	161
403	20230810	134900	17522724900	185800	186000	186100	185700	213
404	20230810	134800	17483130500	186000	185800	186000	185700	140
405	20230810	134700	17457121100	185800	185800	186000	185700	187
406	20230810	134600	17422374900	185800	185800	185800	185700	186
407	20230810	134500	17387819800	185700	186100	186100	185700	196
408	20230810	134400	17351374500	186000	186200	186200	186000	110
409	20230810	134300	17330904900	186200	185800	186300	185800	183
410	20230810	134200	17296849300	185800	185700	185800	185600	178
411	20230810	134100	17263789600	185700	185900	185900	185600	223
412	20230810	134000	17222368000	186000	186100	186200	186000	182
413	20230810	133900	17188497000	186100	185700	186100	185600	421
414	20230810	133800	17110293900	185700	185800	185900	185700	136
415	20230810	133700	17085027700	185800	186000	186000	185700	492
416	20230810	133600	16993602600	185900	185900	186000	185900	260
417	20230810	133500	16945263600	186000	186000	186000	185800	329
418	20230810	133400	16884090800	185900	186000	186200	185900	371
419	20230810	133300	16815074800	186100	186000	186300	186000	196
420	20230810	133200	16778597300	186100	186400	186400	186000	228
421	20230810	133100	16736166200	186300	186300	186300	186100	139
422	20230810	133000	16710283200	186300	186800	186800	186200	125
423	20230810	132900	16686972600	186800	186700	186800	186400	167
424	20230810	132800	16655809700	186700	186700	186900	186600	87
425	20230810	132700	16639563700	186600	186500	186700	186400	134
426	20230810	132600	16614568400	186500	186200	186500	186100	197
427	20230810	132500	16577874800	186200	186400	186500	186200	214
428	20230810	132400	16538000800	186400	186300	186400	186300	71
429	20230810	132300	16524769900	186300	186200	186400	186100	125
430	20230810	132200	16501485800	186200	186200	186400	186200	53
431	20230810	132100	16491616000	186100	186300	186500	186100	518
432	20230810	132000	16395145800	186400	186300	186500	186300	152
433	20230810	131900	16366809000	186300	186300	186400	186300	54
434	20230810	131800	16356747500	186300	186400	186400	186300	71
435	20230810	131700	16343515400	186500	186400	186500	186300	68
436	20230810	131600	16330839300	186300	186300	186400	186300	102
437	20230810	131500	16311829500	186300	186500	186500	186300	79
438	20230810	131400	16297105700	186500	186500	186500	186400	58
439	20230810	131300	16286289300	186500	186500	186600	186300	99
440	20230810	131200	16267830900	186600	186500	186700	186400	215
441	20230810	131100	16227717300	186400	186500	186500	186300	203
442	20230810	131000	16189872400	186500	186600	186700	186500	353
443	20230810	130900	16124007400	186600	186700	186700	186600	53
444	20230810	130800	16114116100	186600	186600	186700	186500	170
445	20230810	130700	16082396500	186700	186500	186700	186500	153
446	20230810	130600	16053851500	186500	186600	186700	186500	70
447	20230810	130500	16040791500	186700	186700	186700	186600	90
448	20230810	130400	16023991400	186700	186600	186700	186600	43
449	20230810	130300	16015967400	186600	186800	186800	186600	128
450	20230810	130200	15992071300	186800	186900	186900	186800	46
451	20230810	130100	15983476800	186800	186600	186900	186600	66
452	20230810	130000	15971148100	186700	186800	186900	186700	96
453	20230810	125900	15953217300	186800	186800	186900	186700	34
454	20230810	125800	15946864700	186800	186800	186900	186700	43
455	20230810	125700	15938831500	186800	187000	187000	186600	513
456	20230810	125600	15842993700	187100	187200	187300	187000	44
457	20230810	125500	15834757600	187200	187000	187200	187000	51
458	20230810	125400	15825216800	187000	187000	187100	187000	110
459	20230810	125300	15804638600	187000	187000	187100	187000	109
460	20230810	125200	15784250800	187000	187000	187100	187000	58
461	20230810	125100	15773402500	187000	186900	187000	186900	86
462	20230810	125000	15757322400	186900	187100	187100	186900	130
463	20230810	124900	15733021200	187100	187300	187400	187000	222
464	20230810	124800	15691457200	187300	187700	187700	187300	156
465	20230810	124700	15662189600	187500	187600	187600	187500	54
466	20230810	124600	15652061000	187500	187600	187700	187500	73
467	20230810	124500	15638366300	187600	187600	187700	187600	58
468	20230810	124400	15627484500	187400	187000	187400	187000	93
469	20230810	124300	15610076500	187100	187100	187200	187000	65
470	20230810	124200	15597913500	187200	187000	187200	187000	110
471	20230810	124100	15577325500	187000	186900	187200	186900	152
472	20230810	124000	15548895300	187000	186900	187000	186900	108
473	20230810	123900	15528702600	186900	186700	186900	186700	37
474	20230810	123800	15521791700	186700	186300	186700	186300	211
475	20230810	123700	15482416700	186300	186200	186300	186200	119
476	20230810	123600	15460249300	186200	186700	186700	186200	291
477	20230810	123500	15405990900	186800	186600	186800	186600	86
478	20230810	123400	15389933100	186600	186700	186700	186300	220
479	20230810	123300	15348906700	186700	187100	187200	186700	359
480	20230810	123200	15281824400	187200	187500	187500	187100	328
481	20230810	123100	15220417700	187500	187100	187600	187000	259
482	20230810	123000	15171902700	187100	187000	187100	186900	78
483	20230810	122900	15157314600	187000	186900	187100	186900	103
484	20230810	122800	15138053100	186900	186900	187100	186900	130
485	20230810	122700	15113747000	187000	187000	187100	186900	130
486	20230810	122600	15089437500	187000	187000	187100	187000	96
487	20230810	122500	15071481400	187000	186900	187100	186900	69
488	20230810	122400	15058577900	186900	187100	187100	186900	295
489	20230810	122300	15003406600	187100	187200	187300	187100	76
490	20230810	122200	14989175600	187200	187400	187400	187200	237
491	20230810	122100	14944777600	187500	187500	187500	187400	71
492	20230810	122000	14931470100	187500	187500	187600	187500	37
493	20230810	121900	14924531000	187500	187600	187600	187400	183
494	20230810	121800	14890215500	187400	187900	187900	187400	168
495	20230810	121700	14858673500	187900	188100	188100	187900	264
496	20230810	121600	14809044500	188000	188200	188200	188000	81
497	20230810	121500	14793804000	188200	188100	188200	188000	156
498	20230810	121400	14764467900	188100	188400	188400	188100	119
499	20230810	121300	14742069500	188400	188300	188400	188300	41
500	20230810	121200	14734345900	188400	188200	188400	188200	91
501	20230810	121100	14717206000	188300	188200	188300	188200	73
502	20230810	121000	14703461100	188300	188400	188500	188300	66
503	20230810	120900	14691026600	188400	188200	188500	188200	49
504	20230810	120800	14681794500	188300	188600	188600	188300	89
505	20230810	120700	14665027900	188300	188600	188700	188300	140
506	20230810	120600	14638636200	188700	188700	188900	188700	109
507	20230810	120500	14618057900	188700	188800	188800	188700	33
508	20230810	120400	14611828300	188700	188900	188900	188400	65
509	20230810	120300	14599569800	188700	188400	188700	188400	52
510	20230810	120200	14589763000	188400	188400	188400	188300	70
511	20230810	120100	14576576900	188300	188400	188400	188300	40
512	20230810	120000	14569044200	188400	188400	188500	188300	91
513	20230810	115900	14551900200	188300	188100	188400	188100	52
514	20230810	115800	14542108400	188100	188300	188300	188100	28
515	20230810	115700	14536838500	188200	188200	188200	188100	54
516	20230810	115600	14526679900	188200	188000	188200	188000	59
517	20230810	115500	14515577200	188000	188000	188400	188000	66
518	20230810	115400	14503162000	188100	188500	188500	188100	334
519	20230810	115300	14440310100	188400	188500	188500	188400	101
520	20230810	115200	14421272300	188400	188400	188500	188400	68
521	20230810	115100	14408460000	188500	188400	188500	188400	12
522	20230810	115000	14406198500	188400	188400	188500	188400	81
523	20230810	114900	14390934500	188500	188300	188500	188200	109
524	20230810	114800	14370405300	188300	188300	188300	188200	36
525	20230810	114700	14363627600	188300	188400	188400	188300	79
526	20230810	114600	14348744500	188400	188300	188500	188300	79
527	20230810	114500	14333861000	188300	188200	188300	188200	59
528	20230810	114400	14322752800	188200	188200	188200	188200	33
529	20230810	114300	14316542200	188300	188300	188400	188300	88
530	20230810	114200	14299969500	188200	188300	188400	188200	198
531	20230810	114100	14262701700	188200	188200	188300	188200	59
532	20230810	114000	14251594200	188300	188200	188300	188100	94
533	20230810	113900	14233902100	188200	188100	188200	188100	135
534	20230810	113800	14208506900	188200	188200	188300	188100	70
535	20230810	113700	14195332500	188200	188100	188200	188100	81
536	20230810	113600	14180093100	188100	188000	188100	187900	178
537	20230810	113500	14146630000	188100	188300	188400	188100	261
538	20230810	113400	14097505300	188300	188300	188400	188300	26
539	20230810	113300	14092609400	188500	188000	188500	188000	28
540	20230810	113200	14087339000	188000	188500	188500	188000	109
541	20230810	113100	14066821600	188400	188700	188700	188400	65
542	20230810	113000	14054566000	188700	188500	188900	188500	155
543	20230810	112900	14025329800	188500	189100	189100	188500	154
544	20230810	112800	13996259900	189100	189500	189500	189100	164
545	20230810	112700	13965218300	189500	190500	190600	189500	730
546	20230810	112600	13826681700	190600	189800	191200	189800	358
547	20230810	112500	13758592200	189800	189800	189900	189700	101
548	20230810	112400	13739424700	189900	189800	189900	189700	126
549	20230810	112300	13715515300	189700	189700	189700	189600	46
550	20230810	112200	13706789200	189700	189800	189800	189700	232
551	20230810	112100	13662762900	189700	189900	189900	189700	115
552	20230810	112000	13640930600	189900	189800	189900	189500	192
553	20230810	111900	13604477200	189800	189500	189900	189500	169
554	20230810	111800	13572436400	189400	189100	189500	189100	49
555	20230810	111700	13563167300	188900	188700	188900	188200	201
556	20230810	111600	13525255400	188900	188800	188900	188500	85
557	20230810	111500	13509200200	188800	187900	188800	187900	121
558	20230810	111400	13486426300	187800	187800	188000	187700	162
559	20230810	111300	13456004500	187800	187800	187800	187800	115
560	20230810	111200	13434407500	187800	188100	188100	187800	167
561	20230810	111100	13403016800	188100	188500	188600	188100	418
562	20230810	111000	13324246900	188600	189200	189200	188600	711
563	20230810	110900	13189988900	189300	189100	189700	189100	504
564	20230810	110800	13094500100	189100	188900	189100	188900	57
565	20230810	110700	13083725900	188800	188500	188800	188500	200
566	20230810	110600	13045997300	188500	188500	188600	188400	53
567	20230810	110500	13036003400	188500	188400	188600	188400	95
568	20230810	110400	13018094300	188500	188400	188500	188300	207
569	20230810	110300	12979091100	188300	187800	188400	187800	161
570	20230810	110200	12948815800	187800	187700	187800	187700	131
571	20230810	110100	12924224100	187700	187100	187900	187100	188
572	20230810	110000	12888963300	187000	186300	187100	186200	151
573	20230810	105900	12860778200	186500	185800	186500	185800	292
574	20230810	105800	12806436900	185800	185700	185900	185600	200
575	20230810	105700	12769285000	185700	185900	185900	185600	126
576	20230810	105600	12745887100	185800	185600	185900	185600	99
577	20230810	105500	12727494700	185600	185600	185800	185600	70
578	20230810	105400	12714500700	185600	185700	185800	185600	234
579	20230810	105300	12671058000	185700	185800	185900	185700	117
580	20230810	105200	12649328200	185700	185600	186000	185600	229
581	20230810	105100	12606805000	185600	185600	185900	185500	200
582	20230810	105000	12569693700	185700	186000	186100	185700	860
583	20230810	104900	12409845400	186000	185900	186200	185900	209
584	20230810	104800	12370973700	186000	186100	186100	185800	311
585	20230810	104700	12313142500	186100	185700	186100	185700	126
586	20230810	104600	12289734300	185700	185800	185900	185600	397
587	20230810	104500	12216013400	185800	186600	186800	185800	864
588	20230810	104400	12054999300	186700	186200	186700	186100	135
589	20230810	104300	12029822100	186200	186000	187000	185800	154
590	20230810	104200	12001170000	185800	186300	187100	185600	333
591	20230810	104100	11939213200	187100	185700	187100	185600	296
592	20230810	104000	11884158400	186000	187000	187300	185600	655
593	20230810	103900	11762206300	187200	186700	187900	186600	436
594	20230810	103800	11680673200	186600	185000	186600	184700	1223
595	20230810	103700	11453531900	185100	186300	186400	184800	2877
596	20230810	103600	10920193900	186200	186900	187200	186100	509
597	20230810	103500	10825180000	186800	186900	187100	186000	1154
598	20230810	103400	10610051300	187000	188400	188500	186000	2102
599	20230810	103300	10215842800	188400	188400	188700	188300	441
600	20230810	103200	10132761000	188300	188700	188900	188300	313
601	20230810	103100	10073708300	188700	189100	189200	188700	297
602	20230810	103000	10017565300	189200	188600	189500	188000	1225
603	20230810	102900	9786895700	188500	190400	190500	188400	1056
604	20230810	102800	9586780100	190500	191600	191600	190400	1709
605	20230810	102700	9259991100	191700	191700	191900	191600	128
606	20230810	102600	9235458600	191700	192000	192000	191700	178
607	20230810	102500	9201299900	192000	191800	192000	191600	290
608	20230810	102400	9145656900	191700	191900	191900	191600	255
609	20230810	102300	9096765500	191800	192000	192000	191700	488
610	20230810	102200	9003134800	192000	192400	192400	192000	319
611	20230810	102100	8941827900	192400	192700	192800	192400	82
612	20230810	102000	8926046200	192400	192700	192700	192400	247
613	20230810	101900	8878491900	192700	192700	192800	192700	137
614	20230810	101800	8852085100	192700	192700	192800	192700	50
615	20230810	101700	8842449000	192500	192700	192800	192400	350
616	20230810	101600	8775052000	192800	192900	193100	192800	176
617	20230810	101500	8741102500	192900	192900	192900	192800	32
618	20230810	101400	8734930300	192800	193000	193000	192800	78
619	20230810	101300	8719879100	193000	192500	193200	192500	198
620	20230810	101200	8681701200	192600	192300	192600	192300	72
621	20230810	101100	8667843500	192300	192200	192300	192200	93
622	20230810	101000	8649962700	192200	192200	192300	192100	88
623	20230810	100900	8633045900	192300	192600	192600	192000	880
624	20230810	100800	8463946000	192300	192200	192600	192200	65
625	20230810	100700	8451441700	192200	192600	192700	192200	474
626	20230810	100600	8360229600	192600	192500	193000	192300	295
627	20230810	100500	8303405800	192500	193000	193100	192300	335
628	20230810	100400	8238848800	193000	193600	193600	193000	223
629	20230810	100300	8195743700	193600	194200	194200	193600	167
630	20230810	100200	8163370400	193800	194700	194800	193800	272
631	20230810	100100	8110545000	194700	195300	196200	193900	341
632	20230810	100000	8044111600	195400	196200	196600	195400	422
633	20230810	095900	7961303800	196100	195900	196300	195400	686
634	20230810	095800	7826797100	195900	195500	195900	195400	432
635	20230810	095700	7742281800	195500	195400	195600	195300	404
636	20230810	095600	7663317800	195400	195000	195500	195000	475
637	20230810	095500	7570557100	195000	194900	195000	194800	321
638	20230810	095400	7507981500	195000	195000	195000	194700	415
639	20230810	095300	7427089400	195000	194600	195000	194400	370
640	20230810	095200	7355012300	194700	194600	194700	194100	480
641	20230810	095100	7261632200	194200	193600	194800	193500	399
642	20230810	095000	7184312300	193600	193200	193700	193200	340
643	20230810	094900	7118529000	192700	192200	192700	192200	153
644	20230810	094800	7089081900	192200	192000	194800	191800	406
645	20230810	094700	7010524000	192000	192600	193000	191800	288
646	20230810	094600	6955128700	192500	192000	193100	191700	219
647	20230810	094500	6913050700	192000	191600	192500	191500	410
648	20230810	094400	6834357900	191600	192100	192400	191600	587
649	20230810	094300	6721717100	192100	193100	193100	192100	1127
650	20230810	094200	6504804200	193100	193500	193500	193100	279
651	20230810	094100	6450861900	193600	193800	193800	193500	424
652	20230810	094000	6368789700	193600	194200	194400	193500	776
653	20230810	093900	6218364600	194300	194300	194800	194200	627
654	20230810	093800	6096424600	194300	195100	195300	194000	626
655	20230810	093700	5974670300	194800	195300	195500	194800	693
656	20230810	093600	5839411400	195400	195900	195900	195400	614
657	20230810	093500	5719350900	196000	196700	196700	196000	482
658	20230810	093400	5624639600	196700	197100	197500	196600	832
659	20230810	093300	5460689200	197000	197800	197800	197000	538
660	20230810	093200	5354504200	197700	197100	197900	197100	757
661	20230810	093100	5204961100	197000	197000	197200	197000	502
662	20230810	093000	5106028800	197000	195800	197300	195400	596
663	20230810	092900	4988934900	195500	196700	196900	195400	768
664	20230810	092800	4838333900	196700	197300	197400	196500	792
665	20230810	092700	4682357800	197300	198000	198100	197200	1331
666	20230810	092600	4419120900	198000	197200	198000	196800	889
667	20230810	092500	4243603400	197200	197400	197400	196500	520
668	20230810	092400	4141172000	197500	197000	197500	196800	828
669	20230810	092300	3977760900	196800	195700	197500	195400	637
670	20230810	092200	3852979200	195800	198000	198400	195800	1404
671	20230810	092100	3575783900	198000	197900	198900	197900	2745
672	20230810	092000	3031430000	197900	197000	198000	196800	1660
673	20230810	091900	2703386600	197000	196300	197000	196000	1995
674	20230810	091800	2310867300	196200	195600	196500	195600	493
675	20230810	091700	2214144700	195700	194600	196300	194600	234
676	20230810	091600	2168401900	194600	195400	195800	194400	762
677	20230810	091500	2019871000	195400	196300	196800	195300	606
678	20230810	091400	1900989800	196300	195200	196400	194900	1074
679	20230810	091300	1690797600	194900	193700	195000	193600	265
680	20230810	091200	1639322400	194500	194600	194600	193500	416
681	20230810	091100	1558627900	194700	195700	195700	194500	714
682	20230810	091000	1419245500	195800	195900	196000	195700	186
683	20230810	090900	1382799500	195900	195200	196200	195200	282
684	20230810	090800	1327615300	195500	194900	195600	194400	185
685	20230810	090700	1291544600	194900	195800	196200	194700	777
686	20230810	090600	1139360600	195800	194000	195800	193800	275
687	20230810	090500	1085733700	194000	193300	194300	193100	570
688	20230810	090400	975406600	193100	194600	194700	192700	578
689	20230810	090300	863511200	194100	195600	195600	194100	1198
690	20230810	090200	629523200	195600	197500	198200	195100	1362
691	20230810	090100	361806300	196800	192900	198000	192900	1152
692	20230810	090000	136801800	192900	192700	192900	191700	702